Realio Security Token Historical Data

RST Page 8
Download
Date Close Price change Market cap Trading volume
Feb 10, 2024 $ 0.915
+8.37%
$ 45.77 million $ 22,298
Feb 9, 2024 $ 0.845
+7.35%
$ 42.27 million $ 12,938
Feb 8, 2024 $ 0.788
+5.17%
$ 39.39 million $ 52,871
Feb 7, 2024 $ 0.749
+0.64%
$ 37.47 million $ 13,680
Feb 6, 2024 $ 0.745
-1.06%
$ 37.23 million $ 38,068
Feb 5, 2024 $ 0.755
-0.72%
$ 37.76 million $ 13,321
Feb 4, 2024 $ 0.765
-0.04%
$ 38.27 million $ 5,431
Feb 3, 2024 $ 0.767
-2.54%
$ 38.35 million $ 5,441
Feb 2, 2024 $ 0.787
+3.43%
$ 39.34 million $ 4,344
Feb 1, 2024 $ 0.762
-4.95%
$ 38.08 million $ 23,522
Jan 31, 2024 $ 0.801
-1.30%
$ 40.07 million $ 25,976
Jan 30, 2024 $ 0.811
+2.26%
$ 40.54 million $ 5,780
Jan 29, 2024 $ 0.793
+0.98%
$ 39.66 million $ 6,983
Jan 28, 2024 $ 0.785
-1.66%
$ 39.26 million $ 39,985
Jan 27, 2024 $ 0.798
+4.44%
$ 39.88 million $ 42,982
Jan 26, 2024 $ 0.763
+0.37%
$ 38.17 million $ 22,667
Jan 25, 2024 $ 0.734
+0.15%
$ -- $ 5,712
Jan 24, 2024 $ 0.733
-3.01%
$ 36.64 million $ 5,714
Jan 23, 2024 $ 0.763
+1.26%
$ -- $ 4,158
Jan 22, 2024 $ 0.754
-6.23%
$ 37.7 million $ 9,609
Jan 21, 2024 $ 0.804
-1.07%
$ 40.22 million $ 6,105
Jan 20, 2024 $ 0.816
-2.16%
$ 40.8 million $ 22,817
Jan 19, 2024 $ 0.832
+0.88%
$ 41.59 million $ 15,304
Jan 18, 2024 $ 0.824
-11.71%
$ 41.22 million $ 53,263
Jan 17, 2024 $ 0.936
-0.71%
$ 46.78 million $ 55,590
Jan 16, 2024 $ 0.942
+2.69%
$ 47.1 million $ 16,599
Jan 15, 2024 $ 0.897
+3.22%
$ -- $ 9,961
Jan 14, 2024 $ 0.87
-1.26%
$ 43.52 million $ 9,536
Jan 13, 2024 $ 0.886
+1.69%
$ 44.3 million $ 5,420
Jan 12, 2024 $ 0.863
-6.00%
$ 43.15 million $ 27,494
Jan 11, 2024 $ 0.919
+1.71%
$ 45.96 million $ 176,263
Jan 10, 2024 $ 0.905
+2.89%
$ 45.23 million $ 33,968
Jan 9, 2024 $ 0.878
-2.83%
$ 43.92 million $ 18,517
Jan 8, 2024 $ 0.905
+3.78%
$ 45.23 million $ 30,450
Jan 7, 2024 $ 0.871
-3.91%
$ 43.55 million $ 26,568
Jan 6, 2024 $ 0.906
+1.97%
$ 45.32 million $ 18,761
Jan 5, 2024 $ 0.888
-3.92%
$ 44.41 million $ 61,943
Jan 4, 2024 $ 0.924
+3.54%
$ 46.21 million $ 73,632
Jan 3, 2024 $ 0.89
-9.77%
$ 44.51 million $ 105,912
Jan 2, 2024 $ 0.985
+11.37%
$ 49.27 million $ 84,975
Jan 1, 2024 $ 0.884
+9.13%
$ 44.18 million $ 95,292
Dec 31, 2023 $ 0.81
+17.05%
$ 40.49 million $ 38,938
Dec 30, 2023 $ 0.692
+1.78%
$ 34.59 million $ 105,147
Dec 29, 2023 $ 0.68
+1.10%
$ 33.99 million $ 20,090
Dec 28, 2023 $ 0.674
-11.18%
$ 33.68 million $ 97,838
Dec 27, 2023 $ 0.758
+10.25%
$ 37.92 million $ 87,220
Dec 26, 2023 $ 0.688
-2.20%
$ 34.38 million $ 14,716
Dec 25, 2023 $ 0.703
+5.19%
$ 35.13 million $ 23,182
Dec 24, 2023 $ 0.668
-5.54%
$ 33.38 million $ 64,194
Dec 23, 2023 $ 0.707
-11.49%
$ 35.35 million $ 88,895